Precot

Precot Ltd Historical Data

NSEBSE

₹324.4

(4.90%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	419.35	419.35	401	403.2	186	16,83,928.1	3,613
30-Dec-2025	412.9	412.9	395	408.95	177	18,99,180.6	4,141
31-Dec-2025	409.95	418	388.2	389.95	291	27,92,894.45	5,629
01-Jan-2026	397.9	404.8	392.8	394.95	128	7,79,746.85	1,620
02-Jan-2026	392.8	396.8	384	385.35	110	12,24,968.2	2,395
05-Jan-2026	385.35	390	372	376.6	165	15,20,470.65	3,392
06-Jan-2026	376.6	418	359.95	376.6	497	30,28,663.35	4,430
07-Jan-2026	383	394.7	370	372.55	214	11,22,525.5	2,305
08-Jan-2026	374.4	374.4	350.55	358.1	222	19,34,228.45	3,864
09-Jan-2026	358.15	358.15	325	330.85	433	40,84,813.1	8,752
12-Jan-2026	350	369	330.2	358.5	332	14,40,404.5	1,923
13-Jan-2026	358.5	365	349.95	355.95	149	13,85,004.05	3,218
14-Jan-2026	360	374.2	330.35	339.45	533	1,08,45,005.15	24,819
16-Jan-2026	355.8	355.8	333	336.6	350	21,72,414.45	3,023
19-Jan-2026	334.6	335.05	321.25	328.95	159	8,24,409.25	1,614
20-Jan-2026	322.05	330.6	305	312.45	197	11,15,891.9	1,802
21-Jan-2026	300.05	314.15	300.05	303.4	122	6,96,472.6	1,230
22-Jan-2026	303.4	313.55	301.95	305	108	4,64,807.9	868
23-Jan-2026	306.25	318.65	306.25	309.25	69	4,57,435.15	874
27-Jan-2026	312.95	329.5	305.8	324.4	111	10,75,384.8	2,702

Precot: Related NEWS

No Record Found

Invest wise with Expert advice